Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cai International (NY: CAI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 7.381 7.455 7.313 7.323 58,317 -0.07(-0.91%)
Oct 28, 2016 7.814 7.814 7.362 7.390 36,503 -0.44(-5.65%)
Oct 27, 2016 7.804 8.034 7.785 7.833 113,644 +0.02(+0.25%)
Oct 26, 2016 7.669 7.900 7.612 7.814 42,476 +0.21(+2.78%)
Oct 25, 2016 7.641 7.814 7.520 7.602 54,423 +0.02(+0.25%)
Oct 24, 2016 7.843 7.920 7.525 7.583 47,628 -0.22(-2.84%)
Oct 21, 2016 7.804 7.898 7.795 7.804 14,648 -0.13(-1.70%)
Oct 20, 2016 7.997 8.064 7.843 7.939 24,073 -0.10(-1.20%)
Oct 19, 2016 8.083 8.172 7.977 8.035 31,723 +0.04(+0.48%)
Oct 18, 2016 7.968 8.131 7.968 7.997 35,580 +0.10(+1.22%)
Oct 17, 2016 8.083 8.242 7.843 7.900 46,597 -0.20(-2.49%)
Oct 14, 2016 8.305 8.353 8.074 8.103 59,239 -0.14(-1.75%)
Oct 13, 2016 8.305 8.353 8.151 8.247 45,391 -0.15(-1.83%)
Oct 12, 2016 8.459 8.497 8.382 8.401 14,776 -0.06(-0.68%)
Oct 11, 2016 8.545 8.680 8.343 8.459 20,933 -0.18(-2.12%)
Oct 10, 2016 8.507 8.670 8.430 8.641 46,938 +0.17(+2.05%)
Oct 07, 2016 8.324 8.468 8.324 8.468 32,771 +0.14(+1.73%)
Oct 06, 2016 8.324 8.425 8.026 8.324 16,210 +0.00(+0.00%)
Oct 05, 2016 8.160 8.439 8.122 8.324 24,079 +0.23(+2.85%)
Oct 04, 2016 8.170 8.333 8.035 8.093 20,207 -0.12(-1.41%)
Oct 03, 2016 7.997 8.228 7.997 8.208 44,615 +0.25(+3.14%)
Sep 30, 2016 7.525 8.035 7.495 7.958 73,017 +0.50(+6.71%)
Sep 29, 2016 7.612 7.660 7.439 7.458 54,602 -0.13(-1.77%)
Sep 28, 2016 7.660 7.708 7.506 7.592 29,361 -0.03(-0.38%)
Sep 27, 2016 7.689 7.737 7.554 7.621 19,410 -0.14(-1.86%)
Sep 26, 2016 7.516 7.804 7.516 7.766 39,648 +0.17(+2.28%)
Sep 23, 2016 7.737 7.833 7.554 7.592 20,151 -0.16(-2.11%)
Sep 22, 2016 7.718 7.766 7.564 7.756 25,068 +0.17(+2.28%)
Sep 21, 2016 7.843 7.900 7.516 7.583 42,413 -0.14(-1.87%)
Sep 20, 2016 8.026 8.026 7.708 7.727 25,935 -0.25(-3.14%)
Sep 19, 2016 8.160 8.362 7.843 7.977 44,983 -0.09(-1.07%)
Sep 16, 2016 7.718 8.122 7.641 8.064 111,326 +0.31(+3.97%)
Sep 15, 2016 7.573 7.939 7.554 7.756 32,022 +0.21(+2.81%)
Sep 14, 2016 7.689 7.775 7.506 7.544 43,744 -0.15(-2.00%)
Sep 13, 2016 7.766 7.804 7.573 7.698 90,792 -0.24(-3.03%)
Sep 12, 2016 7.872 7.958 7.689 7.939 34,114 +0.01(+0.12%)
Sep 09, 2016 8.045 8.199 7.920 7.929 65,156 -0.43(-5.18%)
Sep 08, 2016 8.045 8.400 8.016 8.362 53,466 +0.28(+3.45%)
Sep 07, 2016 8.035 8.103 7.987 8.083 32,821 +0.07(+0.84%)
Sep 06, 2016 8.112 8.112 7.814 8.016 36,668 +0.06(+0.73%)
Sep 02, 2016 7.891 7.958 7.958 7.958 52,998 +0.19(+2.48%)
Sep 01, 2016 7.698 7.766 7.602 7.766 44,062 +0.10(+1.25%)
Aug 31, 2016 7.737 7.809 7.602 7.669 30,832 -0.04(-0.50%)
Aug 30, 2016 7.641 7.785 7.641 7.708 11,896 +0.09(+1.14%)
Aug 29, 2016 7.631 7.852 7.602 7.621 23,043 -0.02(-0.25%)
Aug 26, 2016 7.544 7.843 7.544 7.641 55,781 +0.12(+1.53%)
Aug 25, 2016 7.535 7.612 7.419 7.525 27,681 -0.01(-0.13%)
Aug 24, 2016 7.775 7.814 7.496 7.535 37,768 -0.19(-2.49%)
Aug 23, 2016 7.814 7.900 7.718 7.727 43,706 -0.05(-0.62%)
Aug 22, 2016 7.535 7.843 7.419 7.775 93,715 +0.17(+2.28%)
Aug 19, 2016 7.535 7.612 7.458 7.602 49,874 +0.02(+0.25%)
Aug 18, 2016 7.602 7.645 7.487 7.583 48,144 -0.04(-0.51%)
Aug 17, 2016 7.525 7.862 7.496 7.621 120,708 +0.08(+1.02%)
Aug 16, 2016 7.477 7.650 7.477 7.544 76,430 -0.01(-0.13%)
Aug 15, 2016 7.352 7.746 7.352 7.554 81,663 +0.21(+2.88%)
Aug 12, 2016 7.410 7.429 7.294 7.342 90,008 -0.07(-0.91%)
Aug 11, 2016 7.487 7.487 7.342 7.410 97,432 -0.06(-0.77%)
Aug 10, 2016 7.852 7.852 7.333 7.467 133,419 -0.28(-3.60%)
Aug 09, 2016 8.131 8.151 7.641 7.746 196,498 -0.54(-6.50%)
Aug 08, 2016 7.987 8.439 7.987 8.285 79,036 +0.27(+3.36%)
Aug 05, 2016 7.968 8.189 7.939 8.016 61,805 +0.13(+1.59%)
Aug 04, 2016 7.987 8.093 7.742 7.891 50,461 -0.05(-0.61%)
Aug 03, 2016 7.862 8.054 7.795 7.939 79,695 -0.04(-0.48%)
Aug 02, 2016 8.059 8.208 7.911 7.977 60,149 -0.07(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.